Australia markets closed

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.54+0.37 (+1.60%)
At close: 04:00PM EDT
24.00 +0.46 (+1.95%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220819C000220002022-08-12 3:11PM EDT2022-08-191.201.251.75-0.45-27.27%27163.48%
MAT220826C000220002022-08-12 2:46PM EDT2022-08-261.431.101.90+0.33+30.00%1454.59%
MAT220909C000220002022-08-11 2:23PM EDT2022-09-091.681.552.100.00-1247.51%
MAT220916C000220002022-08-12 2:12PM EDT2022-09-161.991.802.10+0.40+25.16%23,00842.33%
MAT221021C000220002022-08-12 12:50PM EDT2022-10-212.502.452.65-0.15-5.66%57345.02%
MAT230120C000220002022-08-12 10:25AM EDT2023-01-203.153.003.40+0.23+7.88%11,40342.65%
MAT231020C000220002022-06-13 3:32PM EDT2023-10-204.403.606.800.00--2061.79%
MAT240119C000220002022-06-27 12:58PM EDT2024-01-195.852.507.000.00-15258.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MAT220819P000220002022-08-12 12:53PM EDT2022-08-190.060.050.10-0.09-60.00%733248.63%
MAT220826P000220002022-08-12 2:57PM EDT2022-08-260.200.150.30-0.36-64.29%2001550.20%
MAT220902P000220002022-07-27 3:58PM EDT2022-09-020.700.150.500.00--1051.95%
MAT220909P000220002022-08-11 9:41AM EDT2022-09-090.500.200.450.00-11142.29%
MAT220916P000220002022-08-11 11:51AM EDT2022-09-160.540.350.550.00-54641.90%
MAT220923P000220002022-08-10 1:44PM EDT2022-09-230.800.400.600.00-1240.04%
MAT221021P000220002022-08-09 9:50AM EDT2022-10-211.350.801.000.00-203742.04%
MAT230120P000220002022-08-05 3:20PM EDT2023-01-202.001.401.600.00-513,34438.16%
MAT240119P000220002022-08-08 11:42AM EDT2024-01-192.851.703.900.00-15643.04%